Holen Sie sich die Stockscreener-App
142.95
0.73%
+1.03
Vorhandelsmarkt:
141.76
-1.19
-0.83%
Überblick
Nachrichten
Preisverlauf
Optionskette
Warum fällt DEO?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Diageo plc ADR-Aktien (DEO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-16 | $143.1 | $142.1 | $0.97 | 320,233.0 | +0.73% |
| 2024-05-15 | $143.3 | $141.8 | $1.54 | 322,287.0 | -1.20% |
| 2024-05-14 | $144.3 | $142.4 | $1.84 | 492,634.0 | +0.75% |
| 2024-05-13 | $143.0 | $142.1 | $0.91 | 619,644.0 | -0.26% |
| 2024-05-10 | $143.1 | $142.2 | $0.98 | 464,277.0 | +0.07% |
| 2024-05-09 | $143.0 | $141.7 | $1.31 | 566,204.0 | +1.37% |
| 2024-05-08 | $141.0 | $139.9 | $1.01 | 662,142.0 | +1.34% |
| 2024-05-07 | $139.1 | $138.0 | $1.10 | 615,656.0 | +1.38% |
| 2024-05-06 | $138.4 | $136.7 | $1.78 | 447,154.0 | -0.21% |
| 2024-05-03 | $139.0 | $137.0 | $1.98 | 582,555.0 | +0.64% |
| 2024-05-02 | $137.2 | $136.1 | $1.14 | 511,572.0 | -0.35% |
| 2024-05-01 | $138.2 | $137.0 | $1.17 | 599,336.0 | -0.80% |
| 2024-04-30 | $140.2 | $138.1 | $2.10 | 1,186,193.0 | -0.78% |
| 2024-04-29 | $139.6 | $138.9 | $0.60 | 498,242.0 | +0.43% |
| 2024-04-26 | $139.4 | $138.2 | $1.24 | 573,657.0 | +0.24% |
| 2024-04-25 | $138.5 | $137.1 | $1.34 | 623,094.0 | -1.47% |
| 2024-04-24 | $140.8 | $140.0 | $0.79 | 441,727.0 | -0.07% |
| 2024-04-23 | $141.3 | $140.0 | $1.39 | 686,762.0 | -1.15% |
| 2024-04-22 | $142.3 | $140.8 | $1.51 | 727,738.0 | +0.96% |
| 2024-04-19 | $141.1 | $139.7 | $1.42 | 663,444.0 | -0.02% |
| 2024-04-18 | $141.8 | $140.2 | $1.60 | 689,454.0 | +0.31% |
| 2024-04-17 | $140.5 | $138.7 | $1.84 | 965,381.0 | +3.18% |
Diageo plc ADR-Aktien (DEO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Diageo plc ADR-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DEO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Diageo plc ADR-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Diageo plc ADR-Aktien (DEO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $144.3 | $136.1 | $8.22 | 6,523,927.0 | +3.47% |
| 2024-04 | $149.2 | $136.0 | $13.23 | 16,337,801.0 | -7.11% |
| 2024-03 | $151.8 | $144.6 | $7.21 | 12,492,113.0 | -1.37% |
| 2024-02 | $154.7 | $142.9 | $11.79 | 16,068,542.0 | +4.48% |
| 2024-01 | $147.0 | $136.4 | $10.55 | 20,190,656.0 | -0.91% |
Diageo plc ADR-Aktien (DEO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $147.0 | $138.6 | $8.39 | 13,683,200.0 | +3.62% |
| 2023-11 | $161.6 | $132.9 | $28.69 | 19,173,936.0 | -8.42% |
| 2023-10 | $155.2 | $146.6 | $8.55 | 13,258,292.0 | +2.90% |
| 2023-09 | $165.9 | $147.9 | $18.02 | 8,956,432.0 | -9.94% |
| 2023-08 | $176.8 | $165.3 | $11.56 | 7,840,533.0 | -5.85% |
| 2023-07 | $179.8 | $169.1 | $10.69 | 6,707,651.0 | +1.42% |
| 2023-06 | $175.5 | $167.1 | $8.45 | 9,511,958.0 | +3.25% |
| 2023-05 | $188.2 | $167.2 | $21.00 | 7,299,437.0 | -9.42% |
| 2023-04 | $190.0 | $180.3 | $9.74 | 5,944,347.0 | +2.38% |
| 2023-03 | $181.8 | $168.1 | $13.69 | 10,064,909.0 | +4.70% |
| 2023-02 | $178.6 | $170.2 | $8.43 | 8,563,117.0 | -2.15% |
| 2023-01 | $188.3 | $170.2 | $18.07 | 8,810,035.0 | -0.75% |
Diageo plc ADR-Aktien (DEO) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $191.9 | $176.9 | $15.00 | 6,899,963.0 | -4.48% |
| 2022-11 | $186.7 | $162.0 | $24.71 | 7,204,279.0 | +11.73% |
| 2022-10 | $176.2 | $160.1 | $16.14 | 7,603,453.0 | -1.67% |
| 2022-09 | $181.5 | $163.5 | $17.99 | 6,988,609.0 | -3.73% |
| 2022-08 | $194.0 | $176.4 | $17.65 | 6,725,877.0 | -7.84% |
| 2022-07 | $191.4 | $168.3 | $23.09 | 9,320,115.0 | +9.92% |
| 2022-06 | $189.3 | $166.2 | $23.10 | 9,835,094.0 | -6.87% |
| 2022-05 | $201.1 | $177.7 | $23.39 | 8,004,862.0 | -5.89% |
| 2022-04 | $212.3 | $197.6 | $14.72 | 8,352,502.0 | -2.20% |
| 2022-03 | $208.1 | $175.5 | $32.63 | 9,310,220.0 | +1.73% |
| 2022-02 | $210.8 | $188.8 | $21.98 | 8,007,103.0 | -2.09% |
| 2022-01 | $223.1 | $197.1 | $26.02 | 7,281,640.0 | -7.35% |
1.23%
Kapitalisierung:
|
Volumen (24h):